Skip to main content

S&P Depository Receipts (NY: SPY )

523.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 176.44 174.36 174.36 174.36 153,642,848 -1.75(-0.99%)
Dec 30, 2014 176.62 176.76 176.04 176.10 86,649,768 -0.95(-0.54%)
Dec 29, 2014 176.63 177.27 176.56 177.06 93,803,408 +0.24(+0.13%)
Dec 26, 2014 176.71 177.17 176.66 176.82 67,579,080 +0.57(+0.32%)
Dec 24, 2014 176.46 176.25 176.25 176.25 50,647,024 +0.02(+0.01%)
Dec 23, 2014 176.59 176.64 175.94 176.23 142,241,744 +0.24(+0.13%)
Dec 22, 2014 175.38 176.00 175.14 176.00 174,731,024 +0.81(+0.46%)
Dec 19, 2014 175.11 175.88 174.42 175.19 288,915,808 +0.74(+0.43%)
Dec 18, 2014 172.73 179.67 172.03 174.45 304,886,400 +4.21(+2.47%)
Dec 17, 2014 167.41 170.70 167.28 170.24 299,508,096 +3.27(+1.96%)
Dec 16, 2014 167.53 170.75 166.92 166.96 307,070,592 -1.35(-0.80%)
Dec 15, 2014 170.40 170.86 167.70 168.31 224,721,856 -1.16(-0.69%)
Dec 12, 2014 170.95 171.95 169.44 169.48 239,831,488 -2.78(-1.62%)
Dec 11, 2014 172.00 173.95 171.86 172.26 188,096,656 +0.87(+0.51%)
Dec 10, 2014 173.71 173.77 171.20 171.39 189,203,008 -2.79(-1.60%)
Dec 09, 2014 172.41 174.29 172.03 174.19 148,247,024 -0.12(-0.07%)
Dec 08, 2014 175.07 175.58 173.73 174.30 128,645,152 -1.17(-0.67%)
Dec 05, 2014 175.37 175.68 175.10 175.48 107,896,776 +0.29(+0.16%)
Dec 04, 2014 175.09 175.70 174.38 175.19 108,147,208 -0.19(-0.11%)
Dec 03, 2014 174.88 175.60 174.72 175.38 81,664,560 +0.68(+0.39%)
Dec 02, 2014 173.63 174.92 173.60 174.70 88,267,664 +1.12(+0.64%)
Dec 01, 2014 174.13 174.24 173.27 173.59 123,190,464 -1.21(-0.70%)
Nov 28, 2014 175.05 175.37 174.56 174.80 68,619,848 -0.37(-0.21%)
Nov 26, 2014 174.88 175.17 175.17 175.17 73,690,416 +0.45(+0.26%)
Nov 25, 2014 175.09 175.30 174.46 174.72 93,699,296 -0.13(-0.07%)
Nov 24, 2014 174.78 174.96 174.56 174.85 77,891,096 +0.49(+0.28%)
Nov 21, 2014 175.17 175.34 173.77 174.36 168,707,216 +0.93(+0.54%)
Nov 20, 2014 172.32 173.54 172.25 173.43 86,095,224 +0.30(+0.18%)
Nov 19, 2014 173.21 173.41 172.35 173.13 97,521,640 -0.28(-0.16%)
Nov 18, 2014 172.47 173.72 172.47 173.41 90,064,904 +1.00(+0.58%)
Nov 17, 2014 171.97 172.59 171.81 172.41 95,283,432 +0.11(+0.06%)
Nov 14, 2014 172.19 172.51 171.87 172.30 95,322,664 +0.04(+0.02%)
Nov 13, 2014 172.24 172.80 171.44 172.26 100,993,088 +0.19(+0.11%)
Nov 12, 2014 171.55 172.30 171.52 172.07 106,715,256 -0.18(-0.11%)
Nov 11, 2014 172.15 172.36 171.81 172.25 64,395,156 +0.16(+0.10%)
Nov 10, 2014 171.58 172.13 171.37 172.09 78,410,672 +0.54(+0.31%)
Nov 07, 2014 171.40 171.76 170.93 171.54 106,135,632 +0.16(+0.09%)
Nov 06, 2014 170.74 171.48 170.11 171.38 126,642,136 +0.68(+0.40%)
Nov 05, 2014 170.87 170.91 169.95 170.70 108,522,240 +1.07(+0.63%)
Nov 04, 2014 169.76 170.08 168.78 169.63 110,467,928 -0.59(-0.35%)
Nov 03, 2014 170.35 170.79 169.83 170.22 110,893,440 +0.09(+0.05%)
Oct 31, 2014 170.23 170.26 169.38 170.13 174,130,512 +1.92(+1.14%)
Oct 30, 2014 167.13 168.69 166.53 168.20 134,252,816 +1.07(+0.64%)
Oct 29, 2014 167.50 167.61 166.03 167.13 168,912,224 -0.25(-0.15%)
Oct 28, 2014 166.04 167.39 165.97 167.39 126,411,088 +1.90(+1.15%)
Oct 27, 2014 165.12 165.73 164.53 165.49 98,284,600 -0.23(-0.14%)
Oct 24, 2014 164.72 165.77 164.08 165.72 139,784,768 +1.27(+0.77%)
Oct 23, 2014 164.19 165.52 163.97 164.45 183,579,488 +1.89(+1.16%)
Oct 22, 2014 164.01 164.43 162.49 162.56 179,791,376 -1.16(-0.71%)
Oct 21, 2014 161.71 163.83 161.54 163.72 183,381,072 +3.18(+1.98%)
Oct 20, 2014 158.71 160.67 158.66 160.54 153,836,592 +1.54(+0.97%)
Oct 17, 2014 158.96 160.08 158.28 159.00 254,405,024 +1.86(+1.18%)
Oct 16, 2014 154.44 158.25 154.29 157.14 320,391,008 -0.13(-0.09%)
Oct 15, 2014 156.21 158.34 153.47 157.28 451,176,768 -1.07(-0.68%)
Oct 14, 2014 158.96 160.14 157.79 158.35 255,722,016 +0.24(+0.15%)
Oct 13, 2014 160.68 161.26 158.01 158.11 273,276,736 -2.64(-1.64%)
Oct 10, 2014 162.56 163.37 160.70 160.75 263,039,136 -1.86(-1.14%)
Oct 09, 2014 165.63 165.86 162.47 162.60 249,535,488 -3.29(-1.98%)
Oct 08, 2014 163.13 166.13 162.28 165.89 220,879,776 +2.85(+1.75%)
Oct 07, 2014 164.75 165.12 163.01 163.04 175,241,936 -2.56(-1.54%)
Oct 06, 2014 166.48 166.70 165.00 165.60 124,179,232 -0.19(-0.12%)
Oct 03, 2014 165.08 166.15 164.58 165.79 144,101,184 +1.81(+1.10%)
Oct 02, 2014 163.82 164.56 162.27 163.99 186,386,384 +0.03(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.